Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	12.18	12.24	12.00	12.05	-	-0.41%	1,236,120
Apr 30, 2026	12.02	12.13	11.96	12.10	12.10	0.58%	4,260,874
Apr 29, 2026	11.78	12.12	11.63	12.03	12.03	3.17%	5,528,266
Apr 28, 2026	12.13	12.16	11.41	11.66	11.66	-3.87%	6,281,042
Apr 27, 2026	12.34	12.54	12.04	12.13	12.13	-5.01%	4,299,360
Apr 24, 2026	12.58	12.77	12.47	12.77	12.77	2.57%	3,870,945
Apr 23, 2026	12.50	12.52	12.35	12.45	12.45	0.32%	1,964,240
Apr 22, 2026	12.49	12.53	12.41	12.41	12.41	0.08%	2,330,785
Apr 21, 2026	12.36	12.40	12.30	12.40	12.40	0.49%	2,075,652
Apr 20, 2026	12.50	12.50	12.21	12.34	12.34	-1.04%	2,270,185
Apr 17, 2026	12.38	12.47	12.20	12.47	12.47	0.73%	2,804,680
Apr 16, 2026	12.37	12.39	12.26	12.38	12.38	1.56%	4,230,695
Apr 15, 2026	12.28	12.33	12.00	12.19	12.19	-1.30%	3,075,914
Apr 14, 2026	12.40	12.44	12.30	12.35	12.35	-0.16%	2,885,466
Apr 13, 2026	12.38	12.44	12.23	12.37	12.37	-0.08%	4,542,944
Apr 10, 2026	12.32	12.39	12.27	12.38	12.38	0.24%	4,890,586
Apr 9, 2026	12.24	12.42	12.17	12.35	12.35	2.40%	4,167,160
Apr 8, 2026	12.80	12.80	11.98	12.06	12.06	-5.71%	8,030,550
Apr 7, 2026	12.68	12.84	12.61	12.79	12.79	1.59%	3,185,201
Apr 2, 2026	12.41	12.59	12.27	12.59	12.59	1.37%	3,444,999
Apr 1, 2026	12.35	12.42	12.13	12.42	12.42	0.32%	5,711,200
Mar 31, 2026	12.58	12.63	12.33	12.38	12.38	-1.35%	7,340,771
Mar 30, 2026	12.44	12.68	12.34	12.55	12.55	0.72%	3,382,344
Mar 27, 2026	12.37	12.50	12.32	12.46	12.46	0.81%	2,452,905
Mar 26, 2026	12.26	12.52	12.22	12.36	12.36	0.41%	4,817,733
Mar 25, 2026	12.55	12.73	12.22	12.31	12.31	-1.36%	6,977,526
Mar 24, 2026	12.37	12.49	12.23	12.48	12.48	2.30%	4,600,144
Mar 23, 2026	11.96	12.23	11.89	12.20	12.20	1.58%	3,599,313
Mar 20, 2026	11.88	12.18	11.86	12.01	12.01	2.13%	13,775,120
Mar 19, 2026	11.30	11.84	11.30	11.76	11.76	0.09%	9,402,883
Mar 18, 2026	11.71	11.91	11.68	11.75	11.75	0.43%	4,031,499
Mar 17, 2026	11.55	11.77	11.55	11.70	11.70	-0.17%	2,884,531
Mar 16, 2026	11.73	11.73	11.61	11.72	11.72	0.77%	2,789,825
Mar 13, 2026	11.60	11.67	11.55	11.63	11.63	0.35%	3,175,080
Mar 12, 2026	11.64	11.72	11.46	11.59	11.59	-0.34%	5,761,648
Mar 11, 2026	11.82	11.84	11.58	11.63	11.63	-1.36%	3,839,175
Mar 10, 2026	11.84	11.91	11.68	11.79	11.79	0.26%	3,218,576
Mar 9, 2026	11.80	11.92	11.71	11.76	11.76	-1.51%	8,365,600
Mar 6, 2026	11.84	12.03	11.82	11.94	11.94	0.76%	4,006,878
Mar 5, 2026	11.94	11.98	11.81	11.85	11.85	0.17%	3,224,148
Mar 4, 2026	11.90	11.90	11.71	11.83	11.83	-1.33%	2,271,275
Mar 3, 2026	12.10	12.10	11.80	11.99	11.99	0.33%	3,420,654
Mar 2, 2026	11.93	12.09	11.79	11.95	11.95	-1.65%	4,764,219
Feb 27, 2026	11.97	12.16	11.90	12.15	11.85	1.50%	4,420,151
Feb 26, 2026	12.30	12.33	11.95	11.97	11.67	-0.91%	5,896,883
Feb 25, 2026	12.07	12.14	11.96	12.08	11.78	-0.25%	3,185,883
Feb 24, 2026	12.07	12.16	11.94	12.11	11.81	0.33%	3,841,850
Feb 23, 2026	12.10	12.20	12.00	12.07	11.77	-1.07%	3,445,687
Feb 20, 2026	12.14	12.35	12.09	12.20	11.90	0.49%	4,180,054
Feb 19, 2026	11.98	12.14	11.95	12.14	11.84	1.76%	4,464,947